Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 24.31 | 24.41 | 24.29 | 24.41 | 24.41 | 4,254 |
22 May 2024 | 24.36 | 24.36 | 24.10 | 24.14 | 24.14 | 19,200 |
21 May 2024 | 24.48 | 24.48 | 24.31 | 24.35 | 24.35 | 19,100 |
20 May 2024 | 24.31 | 24.47 | 24.31 | 24.43 | 24.43 | 37,000 |
17 May 2024 | 23.96 | 24.27 | 23.94 | 24.21 | 24.21 | 31,600 |
16 May 2024 | 23.81 | 23.94 | 23.78 | 23.92 | 23.92 | 10,600 |
15 May 2024 | 23.72 | 23.77 | 23.70 | 23.71 | 23.71 | 24,000 |
14 May 2024 | 23.64 | 23.74 | 23.64 | 23.72 | 23.72 | 38,500 |
13 May 2024 | 23.58 | 23.64 | 23.54 | 23.57 | 23.57 | 23,800 |
10 May 2024 | 23.41 | 23.68 | 23.39 | 23.46 | 23.46 | 46,800 |
09 May 2024 | 23.55 | 23.55 | 23.24 | 23.37 | 23.37 | 33,700 |
08 May 2024 | 23.50 | 23.64 | 23.50 | 23.59 | 23.59 | 23,700 |
07 May 2024 | 23.62 | 23.70 | 23.51 | 23.56 | 23.56 | 49,200 |
06 May 2024 | 23.79 | 23.86 | 23.69 | 23.76 | 23.76 | 96,100 |
03 May 2024 | 23.77 | 23.82 | 23.67 | 23.74 | 23.74 | 20,000 |
02 May 2024 | 23.62 | 23.85 | 23.62 | 23.75 | 23.75 | 31,000 |
01 May 2024 | 23.48 | 23.66 | 23.48 | 23.53 | 23.53 | 17,200 |
30 Apr 2024 | 23.45 | 23.50 | 23.36 | 23.44 | 23.44 | 20,100 |
29 Apr 2024 | 23.46 | 23.58 | 23.46 | 23.49 | 23.49 | 28,800 |
26 Apr 2024 | 23.36 | 23.44 | 23.33 | 23.42 | 23.42 | 27,600 |
25 Apr 2024 | 23.17 | 23.32 | 23.10 | 23.28 | 23.28 | 16,800 |
24 Apr 2024 | 23.17 | 23.23 | 23.17 | 23.20 | 23.20 | 8,300 |
23 Apr 2024 | 23.19 | 23.22 | 23.09 | 23.21 | 23.21 | 26,000 |
22 Apr 2024 | 22.86 | 23.12 | 22.86 | 23.10 | 23.10 | 40,000 |
19 Apr 2024 | 22.66 | 22.76 | 22.66 | 22.71 | 22.71 | 24,000 |
18 Apr 2024 | 22.59 | 22.66 | 22.59 | 22.60 | 22.60 | 23,300 |
17 Apr 2024 | 22.67 | 22.67 | 22.53 | 22.58 | 22.58 | 35,000 |
16 Apr 2024 | 22.69 | 22.73 | 22.64 | 22.65 | 22.65 | 16,100 |
15 Apr 2024 | 22.99 | 23.02 | 22.80 | 22.80 | 22.80 | 21,000 |
12 Apr 2024 | 23.20 | 23.30 | 22.95 | 22.96 | 22.96 | 43,500 |
11 Apr 2024 | 23.30 | 23.34 | 23.21 | 23.30 | 23.30 | 33,800 |
10 Apr 2024 | 23.22 | 23.30 | 23.22 | 23.24 | 23.24 | 31,600 |
09 Apr 2024 | 23.36 | 23.37 | 23.30 | 23.34 | 23.34 | 67,400 |
08 Apr 2024 | 23.31 | 23.42 | 23.31 | 23.34 | 23.34 | 54,800 |
05 Apr 2024 | 23.14 | 23.20 | 23.12 | 23.16 | 23.16 | 34,700 |
04 Apr 2024 | 23.11 | 23.19 | 23.00 | 23.00 | 23.00 | 57,000 |
03 Apr 2024 | 23.01 | 23.05 | 23.00 | 23.04 | 23.04 | 67,800 |
02 Apr 2024 | 23.07 | 23.23 | 23.00 | 23.00 | 23.00 | 14,300 |
01 Apr 2024 | 23.05 | 23.08 | 22.93 | 22.96 | 22.96 | 48,400 |
28 Mar 2024 | 22.89 | 22.95 | 22.89 | 22.94 | 22.94 | 29,600 |
27 Mar 2024 | 22.69 | 22.73 | 22.66 | 22.71 | 22.71 | 72,000 |
26 Mar 2024 | 22.61 | 22.64 | 22.58 | 22.62 | 22.62 | 23,000 |
25 Mar 2024 | 22.48 | 22.56 | 22.48 | 22.50 | 22.50 | 29,800 |
22 Mar 2024 | 22.55 | 22.59 | 22.46 | 22.47 | 22.47 | 30,900 |
21 Mar 2024 | 22.56 | 22.64 | 22.52 | 22.54 | 22.54 | 41,800 |
20 Mar 2024 | 22.46 | 22.53 | 22.38 | 22.46 | 22.46 | 67,900 |
19 Mar 2024 | 22.53 | 22.57 | 22.40 | 22.42 | 22.42 | 32,200 |
18 Mar 2024 | 22.71 | 22.75 | 22.62 | 22.63 | 22.63 | 51,200 |
15 Mar 2024 | 22.88 | 22.88 | 22.63 | 22.65 | 22.65 | 28,000 |
14 Mar 2024 | 22.77 | 23.24 | 22.77 | 22.80 | 22.80 | 38,200 |
13 Mar 2024 | 22.95 | 22.95 | 22.61 | 22.64 | 22.64 | 54,100 |
12 Mar 2024 | 23.20 | 23.28 | 23.10 | 23.15 | 23.15 | 56,700 |
11 Mar 2024 | 23.35 | 23.35 | 23.24 | 23.24 | 23.24 | 24,200 |
08 Mar 2024 | 23.44 | 23.49 | 23.38 | 23.38 | 23.38 | 26,800 |
07 Mar 2024 | 23.41 | 23.44 | 23.40 | 23.42 | 23.42 | 44,300 |
06 Mar 2024 | 23.33 | 23.45 | 23.33 | 23.39 | 23.39 | 36,100 |
05 Mar 2024 | 23.40 | 23.40 | 23.28 | 23.28 | 23.28 | 27,700 |
04 Mar 2024 | 23.42 | 23.47 | 23.40 | 23.41 | 23.41 | 23,000 |
01 Mar 2024 | 23.27 | 23.44 | 23.27 | 23.41 | 23.41 | 41,700 |
29 Feb 2024 | 23.09 | 23.12 | 23.07 | 23.08 | 23.08 | 15,000 |
28 Feb 2024 | 23.19 | 23.29 | 22.88 | 22.97 | 22.97 | 41,000 |
27 Feb 2024 | 23.16 | 23.23 | 23.15 | 23.19 | 23.19 | 27,800 |
26 Feb 2024 | 23.10 | 23.20 | 23.10 | 23.12 | 23.12 | 26,700 |
23 Feb 2024 | 23.27 | 23.32 | 23.09 | 23.18 | 23.18 | 63,000 |
22 Feb 2024 | 23.17 | 23.34 | 23.17 | 23.30 | 23.30 | 33,300 |
21 Feb 2024 | 23.08 | 23.30 | 22.99 | 23.01 | 23.01 | 47,900 |
20 Feb 2024 | 23.40 | 23.40 | 23.19 | 23.20 | 23.20 | 75,100 |
16 Feb 2024 | 23.01 | 23.16 | 22.96 | 23.11 | 23.11 | 37,600 |
15 Feb 2024 | 22.98 | 23.15 | 22.92 | 23.03 | 23.03 | 59,600 |
14 Feb 2024 | 22.54 | 22.95 | 22.54 | 22.92 | 22.92 | 34,800 |
13 Feb 2024 | 22.57 | 22.61 | 22.43 | 22.49 | 22.49 | 47,300 |
12 Feb 2024 | 22.68 | 22.83 | 22.56 | 22.58 | 22.58 | 72,600 |
09 Feb 2024 | 22.87 | 22.87 | 22.73 | 22.76 | 22.76 | 32,700 |
08 Feb 2024 | 22.85 | 22.91 | 22.70 | 22.72 | 22.72 | 25,700 |
07 Feb 2024 | 22.86 | 23.16 | 22.77 | 22.87 | 22.87 | 43,000 |
06 Feb 2024 | 22.59 | 22.86 | 22.59 | 22.77 | 22.77 | 59,500 |
05 Feb 2024 | 22.82 | 22.83 | 22.54 | 22.54 | 22.54 | 68,900 |
02 Feb 2024 | 22.75 | 22.81 | 22.64 | 22.73 | 22.73 | 47,100 |
01 Feb 2024 | 22.60 | 22.71 | 22.52 | 22.70 | 22.70 | 32,700 |
31 Jan 2024 | 22.43 | 22.53 | 22.43 | 22.46 | 22.46 | 30,000 |
30 Jan 2024 | 22.40 | 22.40 | 22.14 | 22.26 | 22.26 | 28,100 |
29 Jan 2024 | 22.33 | 22.56 | 22.32 | 22.47 | 22.47 | 37,800 |
26 Jan 2024 | 22.22 | 22.23 | 22.13 | 22.15 | 22.15 | 67,300 |
25 Jan 2024 | 22.30 | 22.30 | 22.09 | 22.16 | 22.16 | 22,300 |
24 Jan 2024 | 22.39 | 22.42 | 22.28 | 22.30 | 22.30 | 47,600 |
23 Jan 2024 | 22.37 | 22.39 | 22.15 | 22.18 | 22.18 | 53,300 |
22 Jan 2024 | 22.49 | 22.63 | 22.49 | 22.57 | 22.57 | 28,100 |
19 Jan 2024 | 22.36 | 22.95 | 22.32 | 22.42 | 22.42 | 26,600 |
18 Jan 2024 | 22.18 | 22.44 | 22.18 | 22.27 | 22.27 | 49,800 |
17 Jan 2024 | 22.35 | 22.35 | 22.13 | 22.16 | 22.16 | 65,300 |
16 Jan 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 22.59 | 180,600 |
12 Jan 2024 | 22.53 | 22.67 | 22.40 | 22.54 | 22.54 | 119,200 |
11 Jan 2024 | 21.91 | 21.94 | 21.83 | 21.92 | 21.92 | 48,000 |
10 Jan 2024 | 21.87 | 22.00 | 21.83 | 21.89 | 21.89 | 65,200 |
09 Jan 2024 | 21.72 | 21.82 | 21.70 | 21.72 | 21.72 | 18,300 |
08 Jan 2024 | 21.84 | 21.84 | 21.75 | 21.80 | 21.80 | 16,300 |
05 Jan 2024 | 21.65 | 21.91 | 21.65 | 21.80 | 21.80 | 66,000 |
04 Jan 2024 | 21.51 | 21.71 | 21.51 | 21.70 | 21.70 | 28,900 |
03 Jan 2024 | 21.41 | 21.50 | 21.38 | 21.38 | 21.38 | 43,500 |
02 Jan 2024 | 21.46 | 21.59 | 21.38 | 21.40 | 21.40 | 68,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |